Contents Protocol CPT
Xếp hạng #?
09:40:30 07/07/2020
Contents Protocol (CPT)
Không theo dõi
Lịch sử giá Contents Protocol (CPT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.006229 | $0.006386 | $0.006161 | $0.006292 | $952,228 | $13,164,397 |
| 2019-05-02 | $0.006271 | $0.006929 | $0.006271 | $0.006638 | $5,254,682 | $13,888,678 |
| 2019-05-03 | $0.006603 | $0.006863 | $0.006361 | $0.006738 | $2,751,608 | $14,097,125 |
| 2019-05-04 | $0.006736 | $0.006756 | $0.006347 | $0.006563 | $1,451,955 | $13,731,279 |
| 2019-05-05 | $0.006572 | $0.006583 | $0.006390 | $0.006484 | $751,302 | $13,565,481 |
| 2019-05-06 | $0.006469 | $0.006692 | $0.006349 | $0.006629 | $831,969 | $13,870,212 |
| 2019-05-07 | $0.006606 | $0.006741 | $0.006438 | $0.006438 | $1,342,884 | $13,919,915 |
| 2019-05-08 | $0.006422 | $0.006614 | $0.006051 | $0.006083 | $2,291,611 | $13,152,158 |
| 2019-05-09 | $0.006079 | $0.006096 | $0.005555 | $0.005615 | $2,266,054 | $12,140,927 |
| 2019-05-10 | $0.005627 | $0.006304 | $0.005261 | $0.005824 | $9,556,178 | $12,592,234 |
| 2019-05-11 | $0.005867 | $0.006097 | $0.005688 | $0.005930 | $4,960,061 | $12,823,071 |
| 2019-05-12 | $0.005944 | $0.006032 | $0.005594 | $0.005669 | $2,496,472 | $12,258,105 |
| 2019-05-13 | $0.005669 | $0.005857 | $0.005571 | $0.005762 | $2,067,898 | $12,458,087 |
| 2019-05-14 | $0.005762 | $0.006064 | $0.005720 | $0.005937 | $3,696,779 | $12,837,122 |
| 2019-05-15 | $0.005937 | $0.006238 | $0.005758 | $0.006238 | $5,139,065 | $13,488,154 |
| 2019-05-16 | $0.006197 | $0.006914 | $0.005765 | $0.006255 | $9,825,286 | $13,525,370 |
| 2019-05-17 | $0.006239 | $0.006434 | $0.005531 | $0.005849 | $3,566,226 | $12,646,446 |
| 2019-05-18 | $0.005849 | $0.006004 | $0.005628 | $0.005815 | $1,966,766 | $12,574,499 |
| 2019-05-19 | $0.005817 | $0.006165 | $0.005761 | $0.006080 | $2,660,095 | $13,145,670 |
| 2019-05-20 | $0.006080 | $0.006545 | $0.005945 | $0.006355 | $5,837,949 | $13,741,560 |
| 2019-05-21 | $0.006355 | $0.006736 | $0.006211 | $0.006570 | $4,235,013 | $15,786,641 |
| 2019-05-22 | $0.006570 | $0.006599 | $0.006130 | $0.006198 | $2,138,840 | $14,892,041 |
| 2019-05-23 | $0.006198 | $0.006311 | $0.005844 | $0.006288 | $2,865,358 | $15,107,900 |
| 2019-05-24 | $0.006290 | $0.006849 | $0.006144 | $0.006548 | $5,764,485 | $15,733,740 |
| 2019-05-25 | $0.006548 | $0.009166 | $0.006504 | $0.009086 | $34,262,662 | $21,831,618 |
| 2019-05-26 | $0.009086 | $0.01086 | $0.007417 | $0.007786 | $43,516,637 | $18,708,323 |
| 2019-05-27 | $0.007803 | $0.008536 | $0.007426 | $0.007969 | $13,323,185 | $19,146,523 |
| 2019-05-28 | $0.007971 | $0.008065 | $0.007548 | $0.008033 | $7,155,593 | $19,301,771 |
| 2019-05-29 | $0.008033 | $0.008111 | $0.007622 | $0.007879 | $6,990,550 | $18,929,942 |
| 2019-05-30 | $0.007879 | $0.008039 | $0.007170 | $0.007252 | $5,282,408 | $17,423,501 |
| 2019-05-31 | $0.007252 | $0.007803 | $0.006834 | $0.007488 | $6,242,351 | $17,991,031 |